Horace Mann Educators Corp (NY: HMN )

34.48 +0.26 (+0.74%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.695 5.795 5.219 5.751 738,385 +0.09(+1.55%)
Dec 30, 2008 5.263 5.695 5.132 5.664 517,352 +0.44(+8.51%)
Dec 29, 2008 5.664 5.745 5.169 5.219 487,064 -0.44(-7.85%)
Dec 26, 2008 5.476 5.683 5.363 5.664 0 +0.18(+3.31%)
Dec 24, 2008 5.332 5.570 5.276 5.482 251,336 +0.16(+2.94%)
Dec 23, 2008 5.420 5.520 5.257 5.326 347,516 +0.01(+0.24%)
Dec 22, 2008 5.520 5.582 5.069 5.313 443,618 -0.19(-3.52%)
Dec 19, 2008 5.826 5.826 5.482 5.507 1,090,695 -0.17(-2.98%)
Dec 18, 2008 5.739 5.945 5.564 5.676 591,787 +0.04(+0.70%)
Dec 17, 2008 5.593 5.755 5.338 5.637 693,937 +0.00(+0.00%)
Dec 16, 2008 5.270 5.687 5.239 5.637 938,351 +0.53(+10.35%)
Dec 15, 2008 5.251 5.431 5.027 5.108 549,587 -0.17(-3.18%)
Dec 12, 2008 4.803 5.525 4.691 5.276 0 +0.30(+6.13%)
Dec 11, 2008 5.363 5.655 4.946 4.971 648,962 -0.65(-11.61%)
Dec 10, 2008 5.736 5.948 5.506 5.624 708,755 -0.02(-0.44%)
Dec 09, 2008 5.543 6.091 5.475 5.649 828,398 -0.01(-0.22%)
Dec 08, 2008 5.662 5.836 5.338 5.662 714,477 +0.08(+1.45%)
Dec 05, 2008 4.791 5.655 4.766 5.581 0 +0.70(+14.27%)
Dec 04, 2008 5.152 5.344 4.753 4.884 492,867 -0.33(-6.32%)
Dec 03, 2008 4.797 5.288 4.536 5.214 429,356 +0.49(+10.41%)
Dec 02, 2008 4.287 4.722 4.156 4.722 1,149,946 +0.57(+13.62%)
Dec 01, 2008 5.220 5.220 4.156 4.156 605,816 -1.14(-21.60%)
Nov 28, 2008 5.127 5.413 4.965 5.301 253,484 +0.14(+2.77%)
Nov 26, 2008 4.735 5.183 4.598 5.158 598,416 +0.41(+8.65%)
Nov 25, 2008 4.728 4.747 4.119 4.747 695,067 +0.04(+0.79%)
Nov 24, 2008 3.988 4.772 3.708 4.710 647,207 +0.85(+21.90%)
Nov 21, 2008 3.596 3.945 3.173 3.864 816,829 +0.34(+9.52%)
Nov 20, 2008 4.038 4.131 3.528 3.528 578,412 -0.52(-12.90%)
Nov 19, 2008 4.635 4.760 4.050 4.050 434,931 -0.59(-12.73%)
Nov 18, 2008 4.629 4.728 4.368 4.641 819,700 +0.05(+1.08%)
Nov 17, 2008 4.666 5.021 4.548 4.592 450,934 -0.08(-1.73%)
Nov 14, 2008 5.257 5.270 4.654 4.672 0 -0.64(-12.06%)
Nov 13, 2008 4.511 5.313 4.299 5.313 685,075 +0.83(+18.61%)
Nov 12, 2008 4.853 4.971 4.480 4.480 827,093 -0.42(-8.51%)
Nov 11, 2008 4.672 5.058 4.548 4.896 690,556 -0.04(-0.88%)
Nov 10, 2008 5.394 5.394 4.890 4.940 331,154 -0.29(-5.48%)
Nov 07, 2008 5.152 5.413 5.071 5.226 0 +0.19(+3.83%)
Nov 06, 2008 5.083 5.326 4.921 5.033 730,140 -0.13(-2.53%)
Nov 05, 2008 5.214 5.525 5.102 5.164 656,193 -0.16(-3.04%)
Nov 04, 2008 5.033 5.338 4.984 5.326 581,162 +0.33(+6.60%)
Nov 03, 2008 4.847 5.164 4.828 4.996 443,007 +0.04(+0.88%)
Oct 31, 2008 4.672 4.990 4.392 4.952 0 +0.34(+7.42%)
Oct 30, 2008 3.945 4.822 3.945 4.610 605,450 +0.68(+17.43%)
Oct 29, 2008 3.833 4.150 3.789 3.926 584,724 +0.09(+2.27%)
Oct 28, 2008 3.273 3.839 3.179 3.839 593,642 +0.57(+17.30%)
Oct 27, 2008 3.602 3.851 3.273 3.273 540,358 -0.53(-13.91%)
Oct 24, 2008 3.876 3.982 3.559 3.801 377,349 -0.20(-4.98%)
Oct 23, 2008 3.969 4.063 3.745 4.001 647,720 +0.10(+2.55%)
Oct 22, 2008 4.125 4.150 3.901 3.901 1,087,217 -0.39(-9.00%)
Oct 21, 2008 4.399 4.448 4.237 4.287 752,095 -0.24(-5.36%)
Oct 20, 2008 4.312 4.529 4.206 4.529 408,089 +0.25(+5.81%)
Oct 17, 2008 3.907 4.386 3.764 4.280 0 +0.24(+5.85%)
Oct 16, 2008 4.256 4.312 3.770 4.044 1,084,109 -0.21(-4.97%)
Oct 15, 2008 4.293 4.573 4.156 4.256 1,018,910 -0.07(-1.72%)
Oct 14, 2008 4.884 5.040 4.044 4.330 846,612 -0.30(-6.45%)
Oct 13, 2008 3.864 4.629 3.497 4.629 1,361,515 +0.99(+27.18%)
Oct 10, 2008 3.335 3.976 3.117 3.640 0 -0.22(-5.80%)
Oct 09, 2008 6.327 6.327 2.489 3.864 4,188,113 -2.60(-40.23%)
Oct 08, 2008 7.155 7.528 6.464 6.464 464,667 -0.98(-13.13%)
Oct 07, 2008 8.038 8.493 7.441 7.441 470,706 -0.47(-5.97%)
Oct 06, 2008 7.933 8.213 7.261 7.914 469,074 -0.14(-1.78%)
Oct 03, 2008 8.088 8.710 7.889 8.057 0 -0.02(-0.23%)
Oct 02, 2008 8.094 8.549 7.895 8.076 403,360 -0.08(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.